Vale SA ADR
WKN: A0RN7M / ISIN: US91912E1055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.07.12 | 19,26 | 19,35 | 18,96 | 19,08 | 17003673 |
| 19.07.12 | 19,38 | 19,61 | 19,38 | 19,57 | 14195428 |
| 18.07.12 | 19,20 | 19,56 | 19,00 | 19,51 | 15822750 |
| 17.07.12 | 19,46 | 19,54 | 19,13 | 19,49 | 11582280 |
| 13.07.12 | 19,44 | 19,78 | 19,44 | 19,64 | 13713424 |
| 12.07.12 | 18,91 | 19,37 | 18,76 | 19,24 | 12951655 |
| 11.07.12 | 19,50 | 19,69 | 19,17 | 19,36 | 11603772 |
| 10.07.12 | 20,13 | 20,15 | 19,28 | 19,42 | 18043874 |
| 09.07.12 | 19,86 | 19,91 | 19,61 | 19,77 | 6566286 |
| 06.07.12 | 20,23 | 20,29 | 19,77 | 19,92 | 16664916 |
| 05.07.12 | 20,35 | 20,72 | 20,17 | 20,54 | 11132556 |
| 03.07.12 | 20,26 | 20,67 | 20,20 | 20,59 | 13132750 |
| 02.07.12 | 20,01 | 20,12 | 19,83 | 20,10 | 10094629 |
| 29.06.12 | 19,61 | 19,92 | 19,51 | 19,85 | 17652919 |
| 28.06.12 | 18,88 | 18,89 | 18,33 | 18,78 | 22506218 |
| 27.06.12 | 19,30 | 19,30 | 18,77 | 19,02 | 13553369 |
| 26.06.12 | 18,88 | 19,35 | 18,71 | 19,14 | 14614125 |
| 25.06.12 | 18,78 | 18,89 | 18,58 | 18,70 | 12872756 |
| 22.06.12 | 19,59 | 19,60 | 19,00 | 19,16 | 15643645 |
| 21.06.12 | 20,00 | 20,02 | 19,24 | 19,25 | 19156069 |
| 20.06.12 | 20,23 | 20,48 | 19,95 | 20,16 | 15636457 |
| 19.06.12 | 19,53 | 20,26 | 19,38 | 20,09 | 20808513 |
| 18.06.12 | 19,08 | 19,41 | 19,07 | 19,36 | 14296487 |
| 15.06.12 | 19,02 | 19,44 | 18,95 | 19,41 | 22207090 |
| 14.06.12 | 18,55 | 18,86 | 18,44 | 18,79 | 10052467 |
